ГТМ (Глобалтрак)

GTRK

87.9 ₽ +4.27% ↑

История котировок GTRK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	41.45	41.45	41.75	41.1	+0.36%	341	23,720	980,354
2020-12-29	42.2	41.3	42.25	41.25	-0.36%	488	31,430	1,305,884
2020-12-28	41.6	41.45	42.6	41.2	-0.12%	575	52,950	2,212,850
2020-12-25	41.3	41.5	42.85	41.3	+0.73%	488	33,110	1,385,912
2020-12-24	42.15	41.2	43.4	40.4	-1.90%	543	48,240	2,013,318
2020-12-23	41.25	42	44	41.25	+2.19%	1325	123,730	5,230,591
2020-12-22	40	41.1	42.55	40	+3.01%	1506	203,030	8,411,967
2020-12-21	41.6	39.9	46.95	39.9	-4.43%	4110	683,100	29,440,457
2020-12-18	39.55	41.75	42	39.1	+5.56%	865	125,090	5,058,051
2020-12-17	39.5	39.55	39.8	39.15	+0.25%	304	11,970	472,475
2020-12-16	39.5	39.45	39.95	39.25	-0.13%	396	14,120	557,684
2020-12-15	39.5	39.5	39.95	39.1	-0.25%	286	5,590	221,913
2020-12-14	39.85	39.6	40.2	39.35	-1.12%	408	18,380	730,417
2020-12-11	40.2	40.05	40.2	39.8	-0.37%	377	15,660	626,438
2020-12-10	39.5	40.2	40.2	38.95	+1.13%	461	54,040	2,127,089
2020-12-09	39.85	39.75	40	39.5	0.00%	390	20,690	821,681
2020-12-08	40.1	39.75	40.1	39.2	-0.63%	475	30,860	1,218,985
2020-12-07	39.95	40	40.25	39.7	-0.25%	560	20,130	803,505
2020-12-04	39.9	40.1	40.7	39.8	+0.25%	574	53,740	2,153,509
2020-12-03	39.75	40	40.6	39.65	+0.63%	561	18,400	737,679
2020-12-02	39.85	39.75	40.05	39.5	-0.63%	595	49,410	1,959,833
2020-12-01	40	40	40.35	39.65	+0.13%	835	67,790	2,708,771
2020-11-30	40.25	39.95	41.2	39.85	-0.37%	1001	110,370	4,464,815
2020-11-27	41.35	40.1	42.15	39.75	-2.55%	1289	116,210	4,725,598
2020-11-26	40.65	41.15	49.75	39	+1.73%	6741	879,950	38,778,541
2020-11-25	40.5	40.45	40.6	39.9	-0.61%	471	16,310	660,294
2020-11-24	40.6	40.7	41.35	40.5	-0.73%	416	20,260	827,345
2020-11-23	41.45	41	41.45	40.5	-0.12%	616	18,440	756,165
2020-11-20	41.45	41.05	41.45	40.55	-0.12%	481	16,400	671,128
2020-11-19	40.75	41.1	42.2	40.75	+0.12%	424	6,590	270,643
2020-11-18	40.55	41.05	41.2	40.55	+0.24%	720	17,730	725,495
2020-11-17	41.2	40.95	41.2	40.55	+0.12%	861	16,560	678,231
2020-11-16	40.75	40.9	42	40.7	-0.61%	1366	22,860	937,348
2020-11-13	41.7	41.15	42.5	40.15	+1.23%	1198	57,400	2,347,387
2020-11-12	40.5	40.65	41.6	40	-1.33%	659	9,190	379,493
2020-11-11	41	41.2	41.75	41	-0.72%	712	10,770	445,365
2020-11-10	40.7	41.5	42	40.7	-0.12%	811	10,790	446,766
2020-11-09	41.95	41.55	41.95	40.3	+0.73%	1069	23,860	987,129
2020-11-06	41.35	41.25	41.7	40.75	+0.36%	726	14,820	610,768
2020-11-05	38.85	41.1	41.8	38.85	+5.25%	1330	44,280	1,805,023
2020-11-03	37.5	39.05	39.3	37.5	+2.09%	956	34,870	1,346,237
2020-11-02	38.5	38.25	39	37.55	+0.53%	1300	24,690	939,470
2020-10-30	39	38.05	39	37.05	+0.13%	748	22,150	836,646
2020-10-29	38.2	38	40.9	37	-1.81%	984	41,300	1,563,255
2020-10-28	42.2	38.7	42.2	38	-7.53%	1504	74,000	2,923,302
2020-10-27	41.55	41.85	42.1	41.05	-0.59%	870	13,920	583,131
2020-10-26	41.4	42.1	42.25	41.4	0.00%	1342	18,340	770,904
2020-10-23	41.6	42.1	42.2	41.6	+0.12%	1022	16,370	688,184
2020-10-22	42.2	42.05	42.4	41.5	-0.24%	896	28,770	1,205,369
2020-10-21	41.4	42.15	42.4	41.4	0.00%	708	8,910	375,130
2020-10-20	41.5	42.15	42.45	41.5	-0.12%	886	15,810	665,398
2020-10-19	42.05	42.2	42.45	41.9	+0.24%	1606	20,740	874,860
2020-10-16	42.1	42.1	42.95	41.4	-0.59%	870	18,360	771,744
2020-10-15	42.2	42.35	42.6	42.1	+0.24%	1348	18,790	796,009
2020-10-14	42.1	42.25	42.7	42.05	0.00%	959	12,070	510,862
2020-10-13	43.25	42.25	43.25	42.1	-0.59%	1065	14,530	616,132
2020-10-12	42.1	42.5	42.8	42.1	-0.35%	1835	22,150	944,679
2020-10-09	42.75	42.65	42.75	42.25	+1.07%	964	15,480	658,532
2020-10-08	42.1	42.2	42.75	42.1	+0.12%	613	13,880	590,066
2020-10-07	42.35	42.15	43	42.15	-0.47%	686	10,040	427,641
2020-10-06	42.8	42.35	42.8	42	+0.24%	381	6,480	275,683
2020-10-05	43.3	42.25	43.3	41.8	+0.36%	620	14,470	613,666
2020-10-02	41.85	42.1	42.55	41.85	-0.71%	444	14,780	625,652
2020-10-01	42.6	42.4	42.6	42.05	+0.59%	414	10,600	450,594
2020-09-30	42.7	42.15	42.75	42	-0.82%	256	16,810	710,318
2020-09-29	42.15	42.5	43.3	42.15	0.00%	383	10,310	439,917
2020-09-28	42.05	42.5	42.85	42.05	+0.83%	425	10,180	432,478
2020-09-25	42.6	42.15	42.6	42.1	-0.94%	230	7,440	315,508
2020-09-24	42.55	42.55	42.55	42.05	+0.24%	208	5,710	241,573
2020-09-23	42.45	42.45	42.5	42.1	+0.12%	185	7,640	324,010
2020-09-22	42.3	42.4	42.55	42.15	+0.24%	135	6,400	270,706
2020-09-21	42.9	42.3	43.35	42.3	-1.97%	127	8,700	371,358
2020-09-18	43.4	43.15	43.4	42.75	+0.47%	55	2,190	94,418
2020-09-17	43.4	42.95	43.4	42.85	-0.23%	58	2,430	104,917
2020-09-16	42.8	43.05	43.4	42.8	-0.35%	64	2,650	114,374
2020-09-15	42.8	43.2	43.3	42.8	-0.35%	54	5,160	223,129
2020-09-14	42.4	43.35	43.45	42.4	-0.12%	84	2,230	95,809
2020-09-11	43	43.4	43.6	42.8	+0.35%	96	15,020	649,056
2020-09-10	42.45	43.25	43.5	42.45	+0.82%	75	3,370	145,020
2020-09-09	42.5	42.9	43	42.5	-0.46%	86	7,630	325,527
2020-09-08	42.95	43.1	43.2	42.55	+0.35%	110	11,630	500,083
2020-09-07	42.6	42.95	43	42.4	+0.35%	126	8,270	353,137
2020-09-04	42.45	42.8	43.9	42.45	+0.23%	260	15,610	670,422
2020-09-03	42.9	42.7	43.45	42.6	-1.16%	151	20,150	865,745
2020-09-02	43.6	43.2	43.6	43.05	+0.35%	196	13,750	596,732
2020-09-01	42.65	43.05	43.5	42.65	+0.12%	209	12,440	539,143
2020-08-31	43.5	43	43.55	43	-0.92%	72	3,460	150,260
2020-08-28	42.6	43.4	43.5	42.6	-0.23%	121	7,440	322,373
2020-08-27	43.15	43.5	43.5	43	+0.81%	81	5,090	220,510
2020-08-26	42.6	43.15	43.4	42.6	+0.47%	159	9,790	419,906
2020-08-25	44	42.95	44.2	42.6	-1.72%	312	69,800	3,047,445
2020-08-24	43.5	43.7	44	43.4	+0.69%	135	6,210	271,282
2020-08-21	43.95	43.4	43.95	43.4	-0.23%	155	4,640	202,233
2020-08-20	43.45	43.5	44	43.4	0.00%	130	9,000	392,944
2020-08-19	43.6	43.5	44	43.4	-0.68%	95	9,020	394,901
2020-08-18	44	43.8	44	43	+0.57%	126	9,450	412,937
2020-08-17	44.1	43.55	44.1	43.4	-0.46%	191	18,720	818,894
2020-08-14	44.85	43.75	45	43.4	-1.24%	242	26,070	1,151,719
2020-08-13	44.65	44.3	45.35	44.3	-1.45%	230	22,000	986,175
2020-08-12	45.4	44.95	45.9	44.55	+0.78%	358	36,870	1,662,687
2020-08-11	44.8	44.6	46.05	44.55	-0.56%	345	36,430	1,647,280
2020-08-10	44.65	44.85	46.4	44	+1.70%	405	44,610	2,003,392
2020-08-07	43.65	44.1	45.1	43	+0.57%	265	29,420	1,304,560
2020-08-06	43.4	43.85	46.9	43.3	+1.04%	832	119,510	5,412,214
2020-08-05	43.7	43.4	43.7	43.15	-0.12%	126	7,510	326,593
2020-08-04	43.55	43.45	43.6	43	+0.12%	126	17,580	763,065
2020-08-03	42.7	43.4	43.7	42.7	0.00%	158	11,080	481,268
2020-07-31	43.65	43.4	43.65	43.1	-0.23%	156	19,780	855,409
2020-07-30	42.9	43.5	43.75	42.65	+0.93%	166	22,530	973,053
2020-07-29	42.65	43.1	43.35	42.55	-0.23%	197	26,470	1,135,121
2020-07-28	42.7	43.2	43.65	42.55	-0.35%	257	24,180	1,038,436
2020-07-27	42.9	43.35	43.8	42.5	0.00%	266	32,300	1,385,826
2020-07-24	43.2	43.35	46.6	42.55	+0.35%	1255	187,230	8,304,991
2020-07-23	41.9	43.2	43.85	41.9	+1.65%	273	38,150	1,645,574
2020-07-22	42.75	42.5	44.5	41.9	+0.59%	507	68,880	2,962,085
2020-07-21	42.1	42.25	42.7	41.75	+0.36%	359	49,550	2,086,634
2020-07-20	41.6	42.1	42.35	41.6	+0.12%	117	5,180	217,830
2020-07-17	42	42.05	42.05	42	-0.12%	101	5,580	234,398
2020-07-16	42	42.1	42.1	41.55	-0.12%	207	12,440	520,292
2020-07-15	41.6	42.15	42.15	41.6	+0.84%	138	7,570	317,895
2020-07-14	41.5	41.8	42	41.5	0.00%	195	12,620	529,432
2020-07-13	42.1	41.8	42.2	41.75	-0.48%	224	17,470	732,824
2020-07-10	41.55	42	42.15	41.55	+1.20%	161	19,890	834,428
2020-07-09	41.95	41.5	42.3	41.5	-1.19%	327	34,320	1,435,862
2020-07-08	42.1	42	42.25	41.85	0.00%	172	13,770	578,548
2020-07-07	41.8	42	42.4	41.75	+0.48%	161	12,360	519,555
2020-07-06	42.45	41.8	42.45	41.75	-0.24%	288	25,530	1,072,450
2020-07-03	42	41.9	42.8	41.8	+0.72%	230	21,760	919,374
2020-07-02	41.5	41.6	42.15	41.15	0.00%	236	11,110	464,207
2020-06-30	42	41.6	42.65	41.5	-1.07%	266	20,920	875,240
2020-06-29	42.05	42.05	43.5	42.05	-0.36%	268	30,360	1,293,744
2020-06-26	42.45	42.2	44.8	41.9	+1.08%	772	127,940	5,560,927
2020-06-25	43.65	41.75	43.65	41.75	-0.95%	320	26,840	1,127,139
2020-06-23	42.5	42.15	42.5	41.9	-0.59%	350	31,950	1,347,427
2020-06-22	41.9	42.4	42.8	41.9	-1.05%	255	17,170	728,328
2020-06-19	42.9	42.85	42.9	42.2	+0.82%	275	16,720	713,358
2020-06-18	42.95	42.5	42.95	42.35	-0.35%	210	8,310	353,298
2020-06-17	42	42.65	42.85	41.8	+2.03%	268	21,390	901,674
2020-06-16	41.75	41.8	42.15	41.3	+1.09%	475	58,430	2,434,398
2020-06-15	42.05	41.35	42.75	40.6	-3.61%	780	123,600	5,133,647
2020-06-11	42.6	42.9	47	42.55	+0.82%	2565	421,440	18,807,140
2020-06-10	42.4	42.55	42.85	42.3	-0.23%	217	34,770	1,476,061
2020-06-09	42.5	42.65	43.3	41.8	+0.59%	298	38,420	1,628,712
2020-06-08	42.45	42.4	42.55	41.65	+0.47%	415	68,560	2,884,750
2020-06-05	42.4	42.2	43.05	42	-0.71%	457	57,930	2,457,657
2020-06-04	43	42.5	43.35	42.3	-1.51%	222	35,170	1,506,511
2020-06-03	42.45	43.15	43.45	42.45	+0.47%	333	37,540	1,614,432
2020-06-02	42	42.95	43.5	42	+0.23%	402	31,240	1,345,047
2020-06-01	42.7	42.85	43.1	41.9	+0.35%	386	38,090	1,620,982
2020-05-29	43.15	42.7	43.35	41.6	-0.81%	444	56,890	2,405,334
2020-05-28	43.15	43.05	43.6	43	0.00%	289	20,920	905,232
2020-05-27	43.7	43.05	43.8	43	-1.26%	383	29,840	1,287,690
2020-05-26	43.35	43.6	43.6	43.05	+0.46%	205	16,480	714,952
2020-05-25	42.7	43.4	43.65	42	+1.05%	324	22,150	957,753
2020-05-22	42.75	42.95	43.3	42.55	+0.47%	246	17,180	735,074
2020-05-21	43.6	42.75	43.8	42.6	-2.40%	445	51,690	2,232,945
2020-05-20	44.7	43.8	45	43	-2.12%	688	81,820	3,571,750
2020-05-19	43	44.75	44.75	42.55	+5.29%	421	41,550	1,810,948
2020-05-18	42.1	42.5	42.5	41.25	+2.41%	320	27,770	1,170,756
2020-05-15	41.6	41.5	41.7	41.25	-0.12%	161	17,840	741,291
2020-05-14	41.45	41.55	41.8	41.2	+0.61%	168	26,220	1,086,150
2020-05-13	41.75	41.3	42	40.9	-1.90%	353	45,150	1,862,797
2020-05-12	43.05	42.1	43.05	41.6	-0.47%	255	20,590	866,342
2020-05-08	42.95	42.3	42.95	41.1	-1.17%	439	45,620	1,905,633
2020-05-07	42.85	42.8	43	42.3	0.00%	287	21,480	916,303
2020-05-06	43.15	42.8	43.45	42.7	-0.47%	264	24,720	1,064,896
2020-05-05	43.85	43	43.85	42.65	0.00%	367	36,140	1,553,163
2020-05-04	43.1	43	44.6	42.85	-0.92%	336	25,400	1,102,567
2020-04-30	43.05	43.4	43.45	42.65	+0.46%	403	42,950	1,850,701
2020-04-29	43.95	43.2	43.95	42.5	-0.92%	762	74,640	3,221,259
2020-04-28	43.8	43.6	44	43.3	0.00%	455	45,680	1,993,714
2020-04-27	44.2	43.6	45.25	43.4	-0.91%	410	40,530	1,785,148
2020-04-24	43.95	44	45.65	43.3	+0.11%	552	84,410	3,720,653
2020-04-23	42.35	43.95	45	42.35	+1.15%	556	62,260	2,727,725
2020-04-22	42.8	43.45	44.2	41.8	+2.00%	569	100,520	4,303,275
2020-04-21	43.85	42.6	43.85	41.35	-4.05%	928	163,830	6,963,971
2020-04-20	45.7	44.4	45.9	42.25	-1.99%	811	109,330	4,821,138
2020-04-17	44.6	45.3	47.5	43.5	+1.12%	983	106,310	4,867,105
2020-04-16	42.1	44.8	52	25.8	+4.19%	3670	673,800	31,208,315
2020-04-15	47.9	43	48.5	41.5	-10.14%	1924	260,400	11,419,792
2020-04-14	50.45	47.85	50.45	45.8	-5.06%	1843	198,930	9,578,405
2020-04-13	50.6	50.4	54.85	49.05	+3.92%	3694	582,420	30,309,789
2020-04-10	48.45	48.5	53.8	46.2	+5.43%	6184	1,011,930	51,731,394
2020-04-09	37.9	46	50.85	37.6	+22.99%	5926	1,312,470	57,408,825
2020-04-08	34.25	37.4	37.45	32.6	+9.20%	1247	229,260	8,098,378
2020-04-07	34.55	34.25	35.85	33.8	-2.14%	995	190,070	6,640,091
2020-04-06	34.6	35	35.65	31.6	+1.45%	897	142,360	4,860,454
2020-04-03	34	34.5	35	33.2	-0.14%	986	178,010	6,054,494
2020-04-02	33.8	34.55	39.6	32.55	+6.14%	3369	684,190	24,660,333
2020-04-01	30.15	32.55	33.75	28.3	+7.07%	2647	456,400	14,670,453
2020-03-31	28.7	30.4	31.6	28.4	+3.75%	1027	167,660	5,140,400
2020-03-30	29	29.3	29.55	25.65	-0.34%	977	151,450	4,304,232
2020-03-27	28.8	29.4	29.95	28	+0.86%	609	59,430	1,743,572
2020-03-26	29.3	29.15	29.75	28.7	-0.68%	647	71,100	2,074,730
2020-03-25	30.25	29.35	32.65	29.05	+0.69%	1265	246,740	7,553,530
2020-03-24	29	29.15	30.5	28.35	+3.74%	1000	118,760	3,448,214
2020-03-23	28.95	28.1	29.7	28.1	-4.26%	781	70,680	2,036,276
2020-03-20	31	29.35	31	28.9	0.00%	801	97,910	2,906,081
2020-03-19	29	29.35	33.7	27.5	+1.21%	523	55,310	1,606,714
2020-03-18	29	29	30.65	26.95	-0.34%	521	38,730	1,089,774
2020-03-17	31.1	29.1	32.2	28.6	-8.63%	850	107,050	3,259,986
2020-03-16	35	31.85	36.9	30.15	-13.80%	768	104,760	3,455,036
2020-03-13	35.95	36.95	38	35.7	+0.96%	779	61,710	2,254,315
2020-03-12	42.75	36.6	42.75	35.35	-18.21%	1143	147,770	5,558,171
2020-03-11	44.85	44.75	45.4	43.65	+0.56%	391	19,420	865,687
2020-03-10	45.4	44.5	45.4	38.7	-6.90%	584	37,100	1,646,681
2020-03-06	45	47.8	47.85	42.95	+4.48%	618	100,100	4,617,376
2020-03-05	47.5	45.75	48.3	45.7	-2.76%	635	29,460	1,363,762
2020-03-04	48.75	47.05	48.8	47.05	-1.88%	444	20,140	950,718
2020-03-03	49	47.95	50.5	47.2	-2.14%	775	55,170	2,639,601
2020-03-02	50.55	49	51.95	47.75	-2.00%	549	34,360	1,695,722
2020-02-28	55.1	50	55.2	43.85	-10.63%	735	55,480	2,804,221
2020-02-27	55.75	55.95	56.4	55.1	-2.36%	421	22,260	1,241,300
2020-02-26	57.35	57.3	57.55	55.7	-1.21%	375	23,570	1,325,129
2020-02-25	57.05	58	58	56.6	+0.61%	433	26,960	1,537,638
2020-02-21	57.4	57.65	57.9	57.25	-0.26%	109	5,040	289,713
2020-02-20	57.45	57.8	57.95	57.25	-0.09%	196	11,200	645,541
2020-02-19	58.55	57.85	58.55	57.5	+0.96%	85	2,710	156,707
2020-02-18	58.2	57.3	58.9	57	-1.38%	204	15,370	892,748
2020-02-17	58.7	58.1	59	58.05	-1.02%	215	18,410	1,071,440
2020-02-14	59	58.7	59.4	58.4	-0.68%	157	10,180	599,263
2020-02-13	58.8	59.1	59.5	58.8	-0.51%	235	12,070	715,313
2020-02-12	58.95	59.4	59.75	58.75	+0.34%	305	18,590	1,102,519
2020-02-11	59	59.2	59.6	59	+0.25%	298	20,240	1,200,668
2020-02-10	59.5	59.05	59.95	59.05	-0.76%	415	41,910	2,487,963
2020-02-07	59.95	59.5	60	59.2	0.00%	404	24,570	1,463,232
2020-02-06	59.65	59.5	60.35	59.45	-0.83%	382	27,630	1,654,182
2020-02-05	59	60	60.55	59	0.00%	496	21,200	1,273,875
2020-02-04	60.1	60	60.7	59	-0.17%	439	70,290	4,231,977
2020-02-03	60.75	60.1	60.75	60.05	-1.48%	520	23,360	1,409,980
2020-01-31	60.8	61	61.4	60.8	0.00%	322	10,950	668,220
2020-01-30	60.75	61	61.7	60.7	-0.16%	152	11,670	714,033
2020-01-29	61.95	61.1	61.95	60.75	+0.16%	412	16,770	1,028,650
2020-01-28	61.05	61	61.4	60.5	+0.83%	159	10,870	663,361
2020-01-27	62.3	60.5	62.3	60.4	-2.97%	692	29,150	1,780,964
2020-01-24	62	62.35	62.35	61.5	+0.56%	160	15,250	942,728
2020-01-23	64.6	62	66	60	-3.88%	605	78,990	4,939,613
2020-01-22	60.7	64.5	69.15	60.1	+7.23%	1535	179,390	11,408,908
2020-01-21	61	60.15	61	59.8	-1.39%	928	51,810	3,120,574
2020-01-20	58.8	61	61.1	58.6	+3.74%	1054	76,540	4,574,642
2020-01-17	58.75	58.8	58.9	58.05	+0.17%	877	33,830	1,978,254
2020-01-16	59.2	58.7	59.45	58	0.00%	823	37,360	2,192,441
2020-01-15	58.9	58.7	58.9	58.15	+0.26%	787	30,880	1,807,841
2020-01-14	57.55	58.55	58.75	57.45	+0.34%	858	42,460	2,470,282
2020-01-13	57.55	58.35	58.4	57	+1.74%	1010	49,570	2,853,595
2020-01-10	55.05	57.35	57.65	54.95	+3.33%	1027	61,220	3,438,062
2020-01-09	55	55.5	55.65	55	-0.54%	889	35,830	1,975,413
2020-01-08	56.9	55.8	56.95	54.45	-2.11%	1675	86,390	4,797,671
2020-01-06	57.9	57	57.95	56.5	-1.72%	1056	32,080	1,835,156
2020-01-03	59.25	58	59.3	57.1	0.00%	1038	35,470	2,062,112

Архив котировок акции GTRK по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017